Mercados españoles cerrados en 7 hrs 4 min
IBEX 35
10.247,90 +9,50 (+0,09%) Euro Stoxx 50
4.461,72 +8,95 (+0,20%) Dólar/Euro
1,0797 -0,0006 (-0,05%) Petróleo Brent
77,24 +0,04 (+0,05%) Oro
2.040,80 +4,50 (+0,22%) Bitcoin EUR
40.515,05 +1.923,07 (+4,98%)
Conquer Risk Defensive Bull (CRDBX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EST
Intervalo de fechas:
06 dic 2022 - 06 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 04 dic 2023 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 01 dic 2023 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 30 nov 2023 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 29 nov 2023 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 28 nov 2023 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 27 nov 2023 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 24 nov 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 22 nov 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 21 nov 2023 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 20 nov 2023 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 17 nov 2023 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 16 nov 2023 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 15 nov 2023 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 14 nov 2023 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 13 nov 2023 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 10 nov 2023 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 09 nov 2023 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 08 nov 2023 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 07 nov 2023 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 06 nov 2023 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 03 nov 2023 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 02 nov 2023 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 01 nov 2023 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 31 oct 2023 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 30 oct 2023 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 27 oct 2023 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 26 oct 2023 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 25 oct 2023 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 24 oct 2023 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 23 oct 2023 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 20 oct 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 19 oct 2023 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 18 oct 2023 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 17 oct 2023 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
| 16 oct 2023 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
| 13 oct 2023 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 12 oct 2023 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 11 oct 2023 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
| 10 oct 2023 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 09 oct 2023 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 06 oct 2023 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 05 oct 2023 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 04 oct 2023 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 03 oct 2023 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 02 oct 2023 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 29 sept 2023 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 28 sept 2023 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 27 sept 2023 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 26 sept 2023 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 26 sept 2023 | 1.017 Plusvalía | |||||
| 25 sept 2023 | 13,20 | 13,20 | 13,20 | 13,20 | 12,18 | - |
| 22 sept 2023 | 13,11 | 13,11 | 13,11 | 13,11 | 12,10 | - |
| 21 sept 2023 | 13,53 | 13,53 | 13,53 | 13,53 | 12,49 | - |
| 20 sept 2023 | 13,53 | 13,53 | 13,53 | 13,53 | 12,49 | - |
| 19 sept 2023 | 13,75 | 13,75 | 13,75 | 13,75 | 12,69 | - |
| 18 sept 2023 | 13,79 | 13,79 | 13,79 | 13,79 | 12,73 | - |
| 15 sept 2023 | 13,78 | 13,78 | 13,78 | 13,78 | 12,72 | - |
| 14 sept 2023 | 14,07 | 14,07 | 14,07 | 14,07 | 12,99 | - |
| 13 sept 2023 | 13,87 | 13,87 | 13,87 | 13,87 | 12,80 | - |
| 12 sept 2023 | 13,85 | 13,85 | 13,85 | 13,85 | 12,78 | - |
| 11 sept 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 12,89 | - |
| 08 sept 2023 | 13,83 | 13,83 | 13,83 | 13,83 | 12,76 | - |
| 07 sept 2023 | 13,80 | 13,80 | 13,80 | 13,80 | 12,74 | - |
| 06 sept 2023 | 13,87 | 13,87 | 13,87 | 13,87 | 12,80 | - |
| 05 sept 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 12,95 | - |
| 01 sept 2023 | 14,14 | 14,14 | 14,14 | 14,14 | 13,05 | - |
| 31 ago 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 13,00 | - |
| 30 ago 2023 | 14,13 | 14,13 | 14,13 | 14,13 | 13,04 | - |
| 29 ago 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 12,95 | - |
| 28 ago 2023 | 13,71 | 13,71 | 13,71 | 13,71 | 12,65 | - |
| 25 ago 2023 | 13,57 | 13,57 | 13,57 | 13,57 | 12,52 | - |
| 24 ago 2023 | 13,42 | 13,42 | 13,42 | 13,42 | 12,39 | - |
| 23 ago 2023 | 13,72 | 13,72 | 13,72 | 13,72 | 12,66 | - |
| 22 ago 2023 | 13,48 | 13,48 | 13,48 | 13,48 | 12,44 | - |
| 21 ago 2023 | 13,55 | 13,55 | 13,55 | 13,55 | 12,51 | - |
| 18 ago 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 12,37 | - |
| 17 ago 2023 | 13,40 | 13,40 | 13,40 | 13,40 | 12,37 | - |
| 16 ago 2023 | 13,58 | 13,58 | 13,58 | 13,58 | 12,53 | - |
| 15 ago 2023 | 13,75 | 13,75 | 13,75 | 13,75 | 12,69 | - |
| 14 ago 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 12,93 | - |
| 11 ago 2023 | 13,89 | 13,89 | 13,89 | 13,89 | 12,82 | - |
| 10 ago 2023 | 13,91 | 13,91 | 13,91 | 13,91 | 12,84 | - |
| 09 ago 2023 | 13,90 | 13,90 | 13,90 | 13,90 | 12,83 | - |
| 08 ago 2023 | 14,06 | 14,06 | 14,06 | 14,06 | 12,98 | - |
| 07 ago 2023 | 14,16 | 14,16 | 14,16 | 14,16 | 13,07 | - |
| 04 ago 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 12,88 | - |
| 03 ago 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 13,00 | - |
| 02 ago 2023 | 14,15 | 14,15 | 14,15 | 14,15 | 13,06 | - |
| 01 ago 2023 | 14,48 | 14,48 | 14,48 | 14,48 | 13,36 | - |
| 31 jul 2023 | 14,55 | 14,55 | 14,55 | 14,55 | 13,43 | - |
| 28 jul 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 13,39 | - |
| 27 jul 2023 | 14,28 | 14,28 | 14,28 | 14,28 | 13,18 | - |
| 26 jul 2023 | 14,45 | 14,45 | 14,45 | 14,45 | 13,34 | - |
| 25 jul 2023 | 14,45 | 14,45 | 14,45 | 14,45 | 13,34 | - |
| 24 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 13,33 | - |
| 21 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 13,33 | - |
| 20 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 13,33 | - |
| 19 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 13,33 | - |
| 18 jul 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 13,33 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.